Reach plc (RCH.L) LSE
60.40
-0.5(-0.82%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
60.40
-0.5(-0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 61 | 60.4 | 60.4 | 61.8 | 59 | 754,730 |
| April 01, 2026 | 63.13 | 60.9 | 60.9 | 63.4 | 60.4 | 821,560 |
| March 31, 2026 | 62 | 60.3 | 60.3 | 62 | 59 | 581,222 |
| March 30, 2026 | 61.1 | 60.1 | 60.1 | 61.5 | 59.1 | 531,350 |
| March 27, 2026 | 64 | 61.1 | 61.1 | 64 | 58.68 | 1.18M |
| March 26, 2026 | 61 | 62.2 | 62.2 | 63.9 | 61 | 317,994 |
| March 25, 2026 | 61.94 | 63.3 | 63.3 | 64.71 | 61.1 | 1.09M |
| March 24, 2026 | 59.94 | 62.8 | 62.8 | 62.9 | 58.9 | 1.55M |
| March 23, 2026 | 59 | 60 | 60 | 61.6 | 57.1 | 1.1M |
| March 20, 2026 | 61.9 | 59.1 | 59.1 | 61.9 | 58.3 | 1.02M |
| March 19, 2026 | 63 | 59.5 | 59.5 | 63 | 59 | 721,671 |
| March 18, 2026 | 61.99 | 60.8 | 60.8 | 62.1 | 59.6 | 532,944 |
| March 17, 2026 | 59.7 | 61.2 | 61.2 | 61.2 | 59.2 | 790,283 |
| March 16, 2026 | 60.75 | 60.3 | 60.3 | 63.7 | 59.4 | 592,409 |
| March 13, 2026 | 60 | 61 | 61 | 62.6 | 60 | 1.17M |
| March 12, 2026 | 59 | 62.1 | 62.1 | 62.5 | 59 | 1.03M |
| March 11, 2026 | 60.61 | 60.8 | 60.8 | 62.2 | 59 | 970,476 |
| March 10, 2026 | 61.36 | 61.6 | 61.6 | 62.8 | 58.68 | 1.29M |
| March 09, 2026 | 58.7 | 60.4 | 60.4 | 61.24 | 58.2 | 963,577 |
| March 06, 2026 | 63 | 61.1 | 61.1 | 63 | 60 | 2.39M |
| March 05, 2026 | 58 | 60.1 | 60.1 | 60.92 | 55.2 | 3.54M |
| March 04, 2026 | 63 | 56 | 56 | 63 | 56 | 4.67M |
| March 03, 2026 | 68.2 | 60.4 | 60.4 | 69.8 | 58.1 | 5.1M |
| March 02, 2026 | 72.36 | 68.8 | 68.8 | 72.44 | 68.5 | 1.54M |
| February 27, 2026 | 71.55 | 72.1 | 72.1 | 73 | 70 | 1.17M |
| February 26, 2026 | 70.18 | 71.2 | 71.2 | 71.8 | 68.6 | 986,079 |
| February 25, 2026 | 70 | 70.4 | 70.4 | 71.46 | 69.6 | 1.06M |
| February 24, 2026 | 72.19 | 70 | 70 | 72.4 | 70 | 519,232 |
| February 23, 2026 | 71.5 | 71.1 | 71.1 | 73.3 | 70.3 | 671,630 |
| February 20, 2026 | 69.5 | 71.5 | 0 | 73.2 | 69.2 | 577,530 |
| February 19, 2026 | 70.26 | 70.6 | 0 | 71.8 | 69.1 | 521,817 |
| February 18, 2026 | 71.8 | 71.1 | 0 | 71.8 | 69.6 | 499,070 |
| February 17, 2026 | 71.8 | 71.1 | 0 | 71.8 | 69.55 | 477,237 |
| February 16, 2026 | 70.6 | 70.1 | 0 | 72.5 | 70 | 969,854 |
| February 13, 2026 | 70.6 | 71.5 | 0 | 73 | 70.6 | 673,831 |
| February 12, 2026 | 70 | 72 | 0 | 72.37 | 68.8 | 1.49M |
| February 11, 2026 | 71.8 | 69.1 | 0 | 73.7 | 69.1 | 5.81M |
| February 10, 2026 | 65.6 | 71 | 0 | 71.8 | 64.5 | 4.21M |
| February 09, 2026 | 64.5 | 65.3 | 0 | 65.3 | 62.6 | 815,977 |
| February 06, 2026 | 63.8 | 63.8 | 0 | 63.8 | 61.8 | 799,761 |
| February 05, 2026 | 64.35 | 63.8 | 0 | 64.35 | 62.45 | 790,476 |
| February 04, 2026 | 64.57 | 63.8 | 0 | 65.5 | 63.3 | 1.17M |
| February 03, 2026 | 68 | 64 | 0 | 68.8 | 64 | 1.85M |
| February 02, 2026 | 63.36 | 67.5 | 0 | 67.7 | 63.1 | 2.4M |
| January 30, 2026 | 63.6 | 63.9 | 0 | 64 | 62.6 | 1M |
| January 29, 2026 | 66 | 63.2 | 0 | 66.2 | 63 | 1.06M |
| January 28, 2026 | 61.5 | 65.5 | 0 | 65.8 | 61.5 | 2.14M |
| January 27, 2026 | 61.37 | 64 | 0 | 64 | 60 | 2.01M |
| January 26, 2026 | 58.8 | 60.6 | 0 | 61.1 | 58.7 | 984,299 |
| January 23, 2026 | 61.27 | 59.2 | 0 | 61.9 | 58.28 | 1.09M |
| January 22, 2026 | 59.99 | 60.3 | 0 | 61.6 | 58.2 | 1.55M |
| January 21, 2026 | 59.6 | 59.4 | 0 | 60.4 | 57.3 | 2.15M |
| January 20, 2026 | 58 | 58.2 | 0 | 59 | 56 | 1.73M |
| January 19, 2026 | 57.6 | 54.2 | 0 | 57.6 | 54.2 | 1.27M |
| January 16, 2026 | 56.4 | 57.4 | 0 | 57.5 | 55.5 | 635,907 |
| January 15, 2026 | 54.7 | 55.9 | 0 | 56.2 | 54.7 | 446,205 |
| January 14, 2026 | 56.4 | 55.4 | 0 | 56.4 | 54.2 | 510,106 |
| January 13, 2026 | 55.84 | 55.9 | 0 | 56.4 | 55 | 372,508 |
| January 12, 2026 | 56.2 | 55 | 0 | 56.7 | 54.7 | 877,352 |
| January 09, 2026 | 55 | 56.2 | 0 | 56.9 | 55 | 706,542 |